CEZ as historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	498.40	498.40	498.40	498.40	495.55	0
2023-03-30	498.40	498.40	498.40	498.40	495.55	0
2023-03-29	498.40	498.40	498.40	498.40	495.55	0
2023-03-28	498.40	1,007.60	498.40	498.40	495.55	6,610
2023-03-27	498.40	498.40	498.40	498.40	495.55	0
2023-03-24	498.40	498.40	498.40	498.40	495.55	0
2023-03-23	498.40	498.40	498.40	498.40	495.55	0
2023-03-22	498.40	498.40	498.40	498.40	495.55	0
2023-03-21	498.40	498.40	498.40	498.40	495.55	0
2023-03-20	498.40	498.40	498.40	498.40	495.55	0
2023-03-17	498.40	1,026.00	498.40	498.40	495.55	75,464
2023-03-16	498.40	498.40	498.40	498.40	495.55	0
2023-03-15	498.40	1,005.03	498.40	498.40	495.55	61,918
2023-03-14	498.40	498.40	498.40	498.40	495.55	0
2023-03-13	498.40	498.40	498.40	498.40	495.55	0
2023-03-10	498.40	498.40	498.40	498.40	495.55	0
2023-03-09	498.40	999.45	498.40	498.40	495.55	84,930
2023-03-08	498.40	1,012.85	498.40	498.40	495.55	24,149
2023-03-07	498.40	994.39	498.40	498.40	495.55	30,960
2023-03-06	498.40	1,056.00	498.40	498.40	495.55	20,601
2023-03-03	498.40	1,061.00	498.40	498.40	495.55	11,781
2023-03-02	498.40	1,050.77	498.40	498.40	495.55	15,916
2023-03-01	498.40	1,051.01	498.40	498.40	495.55	6,142
2023-02-28	498.40	1,037.00	498.40	498.40	495.55	72,469
2023-02-27	498.40	1,024.00	498.40	498.40	495.55	10,719
2023-02-24	498.40	1,022.42	498.40	498.40	495.55	6,720
2023-02-23	498.40	1,023.00	498.40	498.40	495.55	49,954
2023-02-22	498.40	498.40	498.40	498.40	495.55	0
2023-02-21	498.40	498.40	498.40	498.40	495.55	0
2023-02-20	498.40	958.00	498.40	498.40	495.55	11,742
2023-02-17	498.40	1,005.40	498.40	498.40	495.55	30,214
2023-02-16	498.40	1,039.00	498.40	498.40	495.55	47,404
2023-02-15	498.40	1,036.00	498.40	498.40	495.55	24,798
2023-02-14	498.40	1,051.51	498.40	498.40	495.55	16,673
2023-02-13	498.40	1,013.00	498.40	498.40	495.55	16,398
2023-02-10	498.40	950.00	498.40	498.40	495.55	22,638
2023-02-09	498.40	957.27	498.40	498.40	495.55	27,357
2023-02-08	498.40	954.00	498.40	498.40	495.55	31,349
2023-02-07	498.40	937.00	498.40	498.40	495.55	8,525
2023-02-06	498.40	498.40	498.40	498.40	495.55	0
2023-02-03	498.40	914.20	498.40	498.40	495.55	13,020
2023-02-02	498.40	498.40	498.40	498.40	495.55	0
2023-02-01	498.40	906.50	498.40	498.40	495.55	50,420
2023-01-31	498.40	888.00	498.40	498.40	495.55	37,623
2023-01-30	498.40	498.40	498.40	498.40	495.55	0
2023-01-27	498.40	498.40	498.40	498.40	495.55	0
2023-01-26	498.40	904.77	498.40	498.40	495.55	8,807
2023-01-25	498.40	875.50	498.40	498.40	495.55	30,336
2023-01-24	498.40	846.16	498.40	498.40	495.55	25,453
2023-01-23	498.40	832.00	498.40	498.40	495.55	60,440
2023-01-20	498.40	818.00	498.40	498.40	495.55	14,563
2023-01-19	498.40	805.24	498.40	498.40	495.55	146,016
2023-01-18	498.40	498.40	498.40	498.40	495.55	0
2023-01-17	498.40	498.40	498.40	498.40	495.55	0
2023-01-16	498.40	800.00	498.40	498.40	495.55	73,904
2023-01-13	498.40	498.40	498.40	498.40	495.55	0
2023-01-12	498.40	498.40	498.40	498.40	495.55	0
2023-01-11	498.40	498.40	498.40	498.40	495.55	0
2023-01-10	498.40	498.40	498.40	498.40	495.55	0
2023-01-09	498.40	788.53	498.40	498.40	495.55	9,329

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4200 GBX
2025-06-26	0.4700 GBX
2024-06-27	0.5200 GBX
2023-06-29	1.4500 GBX
2022-07-01	0.4800 GBX
2021-07-01	0.5200 GBX
2020-07-02	0.3400 GBX
2019-07-01	0.2400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.